| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2019 | HKD | 55.6 | 56.45 | 55.15 | 56.25 | 56.25 | +0.6 (+1.08%) | 8,469,844 |
| 20 Dec 2019 | HKD | 56.4 | 57.1 | 55.25 | 55.65 | 55.65 | -1.05 (-1.85%) | 14,443,070 |
| 19 Dec 2019 | HKD | 57.9 | 58.45 | 56.65 | 56.7 | 56.7 | -0.75 (-1.31%) | 10,801,330 |
| 18 Dec 2019 | HKD | 58.4 | 58.4 | 57.1 | 57.45 | 57.45 | -0.95 (-1.63%) | 7,860,493 |
| 17 Dec 2019 | HKD | 58.3 | 58.8 | 57.15 | 58.4 | 58.4 | -0.15 (-0.26%) | 11,294,070 |
| 16 Dec 2019 | HKD | 58 | 59.3 | 57.05 | 58.55 | 58.55 | +0.6 (+1.04%) | 14,332,500 |
| 13 Dec 2019 | HKD | 55.8 | 57.95 | 55.65 | 57.95 | 57.95 | +3.75 (+6.92%) | 27,711,250 |
| 12 Dec 2019 | HKD | 51.95 | 54.3 | 51.95 | 54.2 | 54.2 | +2.35 (+4.53%) | 16,782,699 |
| 11 Dec 2019 | HKD | 51.55 | 52.05 | 51.25 | 51.85 | 51.85 | +0.2 (+0.39%) | 5,801,919 |
| 10 Dec 2019 | HKD | 51.7 | 52.25 | 51.55 | 51.65 | 51.65 | -0.35 (-0.67%) | 4,401,663 |
| 9 Dec 2019 | HKD | 52.2 | 52.35 | 51.75 | 52 | 52 | -0.25 (-0.48%) | 3,590,032 |
| 6 Dec 2019 | HKD | 51.6 | 52.45 | 51.6 | 52.25 | 52.25 | +1.15 (+2.25%) | 19,571,439 |
| 5 Dec 2019 | HKD | 51.2 | 51.4 | 50.75 | 51.1 | 51.1 | +0.1 (+0.20%) | 5,533,917 |
| 4 Dec 2019 | HKD | 50.9 | 51.6 | 50.75 | 51 | 51 | -0.8 (-1.54%) | 5,224,404 |
| 3 Dec 2019 | HKD | 52.1 | 52.25 | 51 | 51.8 | 51.8 | -0.2 (-0.38%) | 5,567,114 |
| 2 Dec 2019 | HKD | 51.7 | 52.15 | 51.35 | 52 | 52 | +0.8 (+1.56%) | 6,215,156 |
| 29 Nov 2019 | HKD | 52.1 | 52.1 | 50.9 | 51.2 | 51.2 | -1.35 (-2.57%) | 10,688,260 |
| 28 Nov 2019 | HKD | 52.05 | 53.3 | 52.05 | 52.55 | 52.55 | -1.15 (-2.14%) | 7,406,892 |
| 27 Nov 2019 | HKD | 53.85 | 53.85 | 52.9 | 53.7 | 53.7 | 0.0 (0.0%) | 5,953,496 |
| 26 Nov 2019 | HKD | 53.85 | 54.15 | 53.25 | 53.7 | 53.7 | +0.55 (+1.03%) | 8,247,377 |
| 25 Nov 2019 | HKD | 52.75 | 53.85 | 52.6 | 53.15 | 53.15 | +0.35 (+0.66%) | 10,839,000 |
| 22 Nov 2019 | HKD | 52.3 | 52.85 | 52.1 | 52.8 | 52.8 | +0.7 (+1.34%) | 7,360,713 |
| 21 Nov 2019 | HKD | 52.2 | 52.2 | 51.3 | 52.1 | 52.1 | -0.8 (-1.51%) | 8,225,549 |
| 20 Nov 2019 | HKD | 53.15 | 53.15 | 52.6 | 52.9 | 52.9 | -0.75 (-1.40%) | 6,235,438 |
| 19 Nov 2019 | HKD | 52.2 | 53.65 | 51.95 | 53.65 | 53.65 | +0.95 (+1.80%) | 11,817,600 |
| 18 Nov 2019 | HKD | 52.65 | 53.05 | 52.35 | 52.7 | 52.7 | 0.0 (0.0%) | 8,067,622 |
| 15 Nov 2019 | HKD | 53.15 | 53.95 | 52.55 | 52.7 | 52.7 | -0.1 (-0.19%) | 6,948,131 |
| 14 Nov 2019 | HKD | 53.45 | 53.6 | 52.45 | 52.8 | 52.8 | -0.05 (-0.09%) | 7,209,582 |
| 13 Nov 2019 | HKD | 52.9 | 53.15 | 52.3 | 52.85 | 52.85 | -0.85 (-1.58%) | 6,126,918 |
| 12 Nov 2019 | HKD | 53 | 53.75 | 52.8 | 53.7 | 53.7 | +0.75 (+1.42%) | 5,357,942 |
